Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 48.10 48.61 47.97 48.46 1,206,017 -0.03(-0.06%)
Jun 29, 2022 48.35 48.61 48.15 48.49 1,332,760 +0.23(+0.47%)
Jun 28, 2022 48.86 49.09 48.22 48.26 1,278,314 -0.34(-0.69%)
Jun 27, 2022 48.38 48.75 48.18 48.60 1,145,715 +0.24(+0.49%)
Jun 24, 2022 47.53 48.37 47.39 48.36 1,368,404 +1.19(+2.53%)
Jun 23, 2022 47.05 47.56 46.95 47.17 1,830,613 -0.12(-0.25%)
Jun 22, 2022 47.26 47.79 47.00 47.29 1,711,649 -0.46(-0.97%)
Jun 21, 2022 47.49 47.94 47.31 47.75 1,749,441 +0.88(+1.87%)
Jun 17, 2022 46.74 47.15 46.56 46.87 2,203,869 +0.05(+0.11%)
Jun 16, 2022 48.20 48.24 46.79 46.82 1,901,096 -1.94(-3.98%)
Jun 15, 2022 48.43 48.93 47.92 48.76 2,044,374 +0.51(+1.06%)
Jun 14, 2022 49.72 49.72 48.15 48.25 4,066,225 -1.51(-3.03%)
Jun 13, 2022 50.43 50.57 49.61 49.76 3,891,779 -1.27(-2.49%)
Jun 10, 2022 51.20 51.29 50.84 51.03 1,073,713 -0.71(-1.37%)
Jun 09, 2022 52.55 52.84 51.73 51.74 1,981,271 -0.92(-1.75%)
Jun 08, 2022 53.44 53.44 52.49 52.66 1,284,513 -0.88(-1.65%)
Jun 07, 2022 52.62 53.57 52.58 53.55 955,845 +0.83(+1.57%)
Jun 06, 2022 52.97 53.31 52.72 52.72 663,486 -0.20(-0.39%)
Jun 03, 2022 53.18 53.33 52.83 52.93 648,086 -0.35(-0.66%)
Jun 02, 2022 52.83 53.32 52.43 53.28 912,988 +0.60(+1.14%)
Jun 01, 2022 52.95 53.10 52.59 52.67 1,131,378 -0.23(-0.44%)
May 31, 2022 53.10 53.39 52.66 52.91 1,578,951 +0.34(+0.65%)
May 27, 2022 52.08 52.63 51.89 52.57 1,060,554 +0.54(+1.05%)
May 26, 2022 52.07 52.29 51.89 52.02 1,056,746 +0.03(+0.06%)
May 25, 2022 51.89 52.15 51.52 51.99 1,154,537 +0.14(+0.26%)
May 24, 2022 51.57 51.98 51.39 51.86 2,017,750 +0.02(+0.04%)
May 23, 2022 51.53 52.14 51.31 51.84 844,634 +0.68(+1.33%)
May 20, 2022 51.11 51.18 50.50 51.16 1,728,869 +0.26(+0.52%)
May 19, 2022 51.30 51.52 50.85 50.89 1,618,840 -0.63(-1.23%)
May 18, 2022 52.07 52.10 51.35 51.53 890,703 -0.72(-1.38%)
May 17, 2022 52.40 52.60 52.00 52.25 1,319,090 -0.05(-0.09%)
May 16, 2022 51.40 52.54 51.30 52.29 1,284,485 +0.88(+1.72%)
May 13, 2022 50.75 51.54 50.54 51.41 1,201,003 +0.83(+1.63%)
May 12, 2022 50.86 51.04 49.97 50.58 1,839,348 -0.40(-0.78%)
May 11, 2022 51.68 52.11 50.91 50.98 1,407,059 -0.49(-0.94%)
May 10, 2022 52.28 52.73 51.20 51.47 1,819,990 -0.81(-1.54%)
May 09, 2022 51.99 52.71 51.57 52.27 1,714,501 -0.11(-0.20%)
May 06, 2022 52.11 52.62 51.81 52.38 1,410,396 +0.12(+0.22%)
May 05, 2022 53.25 53.62 51.98 52.26 1,172,207 -0.69(-1.30%)
May 04, 2022 52.00 53.09 51.73 52.95 1,867,307 +1.01(+1.95%)
May 03, 2022 51.57 52.27 51.42 51.94 1,681,487 +0.51(+0.98%)
May 02, 2022 51.73 51.83 50.73 51.44 3,509,781 -0.22(-0.43%)
Apr 29, 2022 53.18 53.23 51.57 51.66 3,571,297 -1.53(-2.87%)
Apr 28, 2022 53.08 53.44 52.92 53.19 5,042,974 -0.06(-0.11%)
Apr 27, 2022 53.44 53.74 53.08 53.25 1,457,145 -0.35(-0.65%)
Apr 26, 2022 54.13 54.65 53.56 53.60 1,466,383 -1.05(-1.92%)
Apr 25, 2022 54.95 55.08 53.76 54.65 1,530,572 -0.63(-1.14%)
Apr 22, 2022 56.12 56.12 55.10 55.28 1,444,969 -1.23(-2.18%)
Apr 21, 2022 57.35 57.54 56.45 56.51 1,096,778 -0.84(-1.46%)
Apr 20, 2022 56.77 57.66 56.56 57.35 1,199,963 +0.95(+1.69%)
Apr 19, 2022 56.23 56.51 56.10 56.39 746,478 +0.10(+0.17%)
Apr 18, 2022 56.40 57.05 56.23 56.30 966,617 -0.25(-0.45%)
Apr 14, 2022 56.45 56.88 56.30 56.55 1,049,902 +0.22(+0.40%)
Apr 13, 2022 55.86 56.43 55.83 56.33 1,041,604 +0.31(+0.56%)
Apr 12, 2022 56.54 56.63 55.95 56.02 1,399,717 -0.25(-0.45%)
Apr 11, 2022 56.51 56.85 56.07 56.27 1,394,423 -0.33(-0.58%)
Apr 08, 2022 56.24 56.82 56.07 56.60 1,240,472 +0.28(+0.50%)
Apr 07, 2022 55.89 56.41 55.64 56.32 1,574,411 +0.39(+0.70%)
Apr 06, 2022 55.34 56.13 55.22 55.93 1,493,683 +0.44(+0.79%)
Apr 05, 2022 54.76 55.90 54.75 55.49 1,647,131 +0.97(+1.78%)
Apr 04, 2022 54.54 54.59 54.21 54.52 1,059,234 -0.02(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.